KissMeData/001070/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	183300	6822730	5870	5870	5870	5870	30
3	20241029	183200	6822730	5870	5870	5870	5870	0
4	20241029	183100	6822730	5870	5870	5870	5870	0
5	20241029	183000	6822730	5870	5870	5870	5870	0
6	20241029	182900	6822730	5870	5870	5870	5870	0
7	20241029	182800	6822730	5870	5870	5870	5870	0
8	20241029	182700	6822730	5870	5870	5870	5870	0
9	20241029	182600	6822730	5870	5870	5870	5870	0
10	20241029	182500	6822730	5870	5870	5870	5870	0
11	20241029	182400	6822730	5870	5870	5870	5870	0
12	20241029	182300	6822730	5870	5870	5870	5870	0
13	20241029	182200	6822730	5870	5870	5870	5870	0
14	20241029	182100	6822730	5870	5870	5870	5870	0
15	20241029	182000	6822730	5870	5870	5870	5870	0
16	20241029	181900	6822730	5870	5870	5870	5870	0
17	20241029	181800	6822730	5870	5870	5870	5870	0
18	20241029	181700	6822730	5870	5870	5870	5870	0
19	20241029	181600	6822730	5870	5870	5870	5870	0
20	20241029	181500	6822730	5870	5870	5870	5870	0
21	20241029	181400	6822730	5870	5870	5870	5870	0
22	20241029	181300	6822730	5870	5870	5870	5870	0
23	20241029	181200	6822730	5870	5870	5870	5870	0
24	20241029	181100	6822730	5870	5870	5870	5870	0
25	20241029	181000	6822730	5870	5870	5870	5870	0
26	20241029	180900	6822730	5870	5870	5870	5870	0
27	20241029	180800	6822730	5870	5870	5870	5870	0
28	20241029	180700	6822730	5870	5870	5870	5870	0
29	20241029	180600	6822730	5870	5870	5870	5870	0
30	20241029	180500	6822730	5870	5870	5870	5870	0
31	20241029	180400	6822730	5870	5870	5870	5870	0
32	20241029	180300	6822730	5870	5870	5870	5870	30
33	20241029	180200	6822730	5870	5870	5870	5870	0
34	20241029	180100	6822730	5870	5870	5870	5870	0
35	20241029	180000	6822730	5870	5870	5870	5870	0
36	20241029	175900	6822730	5870	5870	5870	5870	0
37	20241029	175800	6822730	5870	5870	5870	5870	0
38	20241029	175700	6822730	5870	5870	5870	5870	0
39	20241029	175600	6822730	5870	5870	5870	5870	0
40	20241029	175500	6822730	5870	5870	5870	5870	0
41	20241029	175400	6822730	5870	5870	5870	5870	0
42	20241029	175300	6822730	5870	5870	5870	5870	0
43	20241029	175200	6822730	5870	5870	5870	5870	0
44	20241029	175100	6822730	5870	5870	5870	5870	0
45	20241029	175000	6822730	5870	5870	5870	5870	0
46	20241029	174900	6822730	5870	5870	5870	5870	0
47	20241029	174800	6822730	5870	5870	5870	5870	0
48	20241029	174700	6822730	5870	5870	5870	5870	0
49	20241029	174600	6822730	5870	5870	5870	5870	0
50	20241029	174500	6822730	5870	5870	5870	5870	0
51	20241029	174400	6822730	5870	5870	5870	5870	0
52	20241029	174300	6822730	5870	5870	5870	5870	0
53	20241029	174200	6822730	5870	5870	5870	5870	0
54	20241029	174100	6822730	5870	5870	5870	5870	0
55	20241029	174000	6822730	5870	5870	5870	5870	0
56	20241029	173900	6822730	5870	5870	5870	5870	0
57	20241029	173800	6822730	5870	5870	5870	5870	0
58	20241029	173700	6822730	5870	5870	5870	5870	0
59	20241029	173600	6822730	5870	5870	5870	5870	0
60	20241029	173500	6822730	5870	5870	5870	5870	0
61	20241029	173400	6822730	5870	5870	5870	5870	0
62	20241029	173300	6822730	5870	5870	5870	5870	30
63	20241029	173200	6822730	5870	5870	5870	5870	0
64	20241029	173100	6822730	5870	5870	5870	5870	0
65	20241029	173000	6822730	5870	5870	5870	5870	0
66	20241029	172900	6822730	5870	5870	5870	5870	0
67	20241029	172800	6822730	5870	5870	5870	5870	0
68	20241029	172700	6822730	5870	5870	5870	5870	0
69	20241029	172600	6822730	5870	5870	5870	5870	0
70	20241029	172500	6822730	5870	5870	5870	5870	0
71	20241029	172400	6822730	5870	5870	5870	5870	0
72	20241029	172300	6822730	5870	5870	5870	5870	0
73	20241029	172200	6822730	5870	5870	5870	5870	0
74	20241029	172100	6822730	5870	5870	5870	5870	0
75	20241029	172000	6822730	5870	5870	5870	5870	0
76	20241029	171900	6822730	5870	5870	5870	5870	0
77	20241029	171800	6822730	5870	5870	5870	5870	0
78	20241029	171700	6822730	5870	5870	5870	5870	0
79	20241029	171600	6822730	5870	5870	5870	5870	0
80	20241029	171500	6822730	5870	5870	5870	5870	0
81	20241029	171400	6822730	5870	5870	5870	5870	0
82	20241029	171300	6822730	5870	5870	5870	5870	0
83	20241029	171200	6822730	5870	5870	5870	5870	0
84	20241029	171100	6822730	5870	5870	5870	5870	0
85	20241029	171000	6822730	5870	5870	5870	5870	0
86	20241029	170900	6822730	5870	5870	5870	5870	0
87	20241029	170800	6822730	5870	5870	5870	5870	0
88	20241029	170700	6822730	5870	5870	5870	5870	0
89	20241029	170600	6822730	5870	5870	5870	5870	0
90	20241029	170500	6822730	5870	5870	5870	5870	0
91	20241029	170400	6822730	5870	5870	5870	5870	0
92	20241029	170300	6822730	5870	5870	5870	5870	30
93	20241029	170200	6822730	5870	5870	5870	5870	0
94	20241029	170100	6822730	5870	5870	5870	5870	0
95	20241029	170000	6822730	5870	5870	5870	5870	0
96	20241029	165900	6822730	5870	5870	5870	5870	0
97	20241029	165800	6822730	5870	5870	5870	5870	0
98	20241029	165700	6822730	5870	5870	5870	5870	0
99	20241029	165600	6822730	5870	5870	5870	5870	0
100	20241029	165500	6822730	5870	5870	5870	5870	0
101	20241029	165400	6822730	5870	5870	5870	5870	0
102	20241029	165300	6822730	5870	5870	5870	5870	0
103	20241029	165200	6822730	5870	5870	5870	5870	0
104	20241029	165100	6822730	5870	5870	5870	5870	0
105	20241029	165000	6822730	5870	5870	5870	5870	0
106	20241029	164900	6822730	5870	5870	5870	5870	0
107	20241029	164800	6822730	5870	5870	5870	5870	0
108	20241029	164700	6822730	5870	5870	5870	5870	0
109	20241029	164600	6822730	5870	5870	5870	5870	0
110	20241029	164500	6822730	5870	5870	5870	5870	0
111	20241029	164400	6822730	5870	5870	5870	5870	0
112	20241029	164300	6822730	5870	5870	5870	5870	0
113	20241029	164200	6822730	5870	5870	5870	5870	0
114	20241029	164100	6822730	5870	5870	5870	5870	0
115	20241029	164000	6822730	5870	5870	5870	5870	0
116	20241029	163900	6822730	5870	5870	5870	5870	0
117	20241029	163800	6822730	5870	5870	5870	5870	0
118	20241029	163700	6822730	5870	5870	5870	5870	0
119	20241029	163600	6822730	5870	5870	5870	5870	0
120	20241029	163500	6822730	5870	5870	5870	5870	0
121	20241029	163400	6822730	5870	5870	5870	5870	0
122	20241029	163300	6822730	5870	5870	5870	5870	30
123	20241029	163200	6822730	5870	5870	5870	5870	0
124	20241029	163100	6822730	5870	5870	5870	5870	0
125	20241029	163000	6822730	5870	5870	5870	5870	0
126	20241029	162900	6822730	5870	5870	5870	5870	0
127	20241029	162800	6822730	5870	5870	5870	5870	0
128	20241029	162700	6822730	5870	5870	5870	5870	0
129	20241029	162600	6822730	5870	5870	5870	5870	0
130	20241029	162500	6822730	5870	5870	5870	5870	0
131	20241029	162400	6822730	5870	5870	5870	5870	0
132	20241029	162300	6822730	5870	5870	5870	5870	0
133	20241029	162200	6822730	5870	5870	5870	5870	0
134	20241029	162100	6822730	5870	5870	5870	5870	0
135	20241029	162000	6822730	5870	5870	5870	5870	0
136	20241029	161900	6822730	5870	5870	5870	5870	0
137	20241029	161800	6822730	5870	5870	5870	5870	0
138	20241029	161700	6822730	5870	5870	5870	5870	0
139	20241029	161600	6822730	5870	5870	5870	5870	0
140	20241029	161500	6822730	5870	5870	5870	5870	0
141	20241029	161400	6822730	5870	5870	5870	5870	0
142	20241029	161300	6822730	5870	5870	5870	5870	0
143	20241029	161200	6822730	5870	5870	5870	5870	0
144	20241029	161100	6822730	5870	5870	5870	5870	0
145	20241029	161000	6822730	5870	5870	5870	5870	0
146	20241029	160900	6822730	5870	5870	5870	5870	0
147	20241029	160800	6822730	5870	5870	5870	5870	0
148	20241029	160700	6822730	5870	5870	5870	5870	0
149	20241029	160600	6822730	5870	5870	5870	5870	0
150	20241029	160500	6822730	5870	5870	5870	5870	0
151	20241029	160400	6822730	5870	5870	5870	5870	0
152	20241029	160300	6822730	5870	5870	5870	5870	30
153	20241029	160200	6822730	5870	5870	5870	5870	0
154	20241029	160100	6822730	5870	5870	5870	5870	0
155	20241029	160000	6822730	5870	5870	5870	5870	0
156	20241029	155900	6822730	5870	5870	5870	5870	0
157	20241029	155800	6822730	5870	5870	5870	5870	0
158	20241029	155700	6822730	5870	5870	5870	5870	0
159	20241029	155600	6822730	5870	5870	5870	5870	0
160	20241029	155500	6822730	5870	5870	5870	5870	0
161	20241029	155400	6822730	5870	5870	5870	5870	0
162	20241029	155300	6822730	5870	5870	5870	5870	0
163	20241029	155200	6822730	5870	5870	5870	5870	0
164	20241029	155100	6822730	5870	5870	5870	5870	0
165	20241029	155000	6822730	5870	5870	5870	5870	0
166	20241029	154900	6822730	5870	5870	5870	5870	0
167	20241029	154800	6822730	5870	5870	5870	5870	0
168	20241029	154700	6822730	5870	5870	5870	5870	0
169	20241029	154600	6822730	5870	5870	5870	5870	0
170	20241029	154500	6822730	5870	5870	5870	5870	0
171	20241029	154400	6822730	5870	5870	5870	5870	0
172	20241029	154300	6822730	5870	5870	5870	5870	0
173	20241029	154200	6822730	5870	5870	5870	5870	0
174	20241029	154100	6822730	5870	5870	5870	5870	0
175	20241029	154000	6822730	5870	5870	5870	5870	0
176	20241029	153900	6822730	5870	5870	5870	5870	0
177	20241029	153800	6822730	5870	5870	5870	5870	0
178	20241029	153700	6822730	5870	5870	5870	5870	0
179	20241029	153600	6822730	5870	5870	5870	5870	0
180	20241029	153500	6822730	5870	5870	5870	5870	0
181	20241029	153400	6822730	5870	5870	5870	5870	0
182	20241029	153300	6822730	5870	5870	5870	5870	30
183	20241029	153200	6822730	5870	5870	5870	5870	0
184	20241029	153100	6822730	5870	5870	5870	5870	0
185	20241029	153000	6822730	5870	5870	5870	5870	30
186	20241029	152900	6646630	5870	5870	5870	5870	0
187	20241029	152800	6646630	5870	5870	5870	5870	0
188	20241029	152700	6646630	5870	5870	5870	5870	0
189	20241029	152600	6646630	5870	5870	5870	5870	0
190	20241029	152500	6646630	5870	5870	5870	5870	0
191	20241029	152400	6646630	5870	5870	5870	5870	0
192	20241029	152300	6646630	5870	5870	5870	5870	0
193	20241029	152200	6646630	5870	5870	5870	5870	0
194	20241029	152100	6646630	5870	5870	5870	5870	0
195	20241029	152000	6646630	5870	5870	5870	5870	0
196	20241029	151900	6646630	5870	5870	5870	5870	0
197	20241029	151800	6646630	5870	5870	5870	5870	0
198	20241029	151700	6646630	5870	5870	5870	5870	0
199	20241029	151600	6646630	5870	5870	5870	5870	0
200	20241029	151500	6646630	5870	5870	5870	5870	5
201	20241029	151400	6617280	5870	5870	5870	5870	0
202	20241029	151300	6617280	5870	5870	5870	5870	0
203	20241029	151200	6617280	5870	5870	5870	5870	0
204	20241029	151100	6617280	5870	5870	5870	5870	0
205	20241029	151000	6617280	5870	5870	5870	5870	0
206	20241029	150900	6617280	5870	5870	5870	5870	0
207	20241029	150800	6617280	5870	5870	5870	5870	0
208	20241029	150700	6617280	5870	5870	5870	5870	1
209	20241029	150600	6611410	5830	5860	5860	5830	400
210	20241029	150500	4279250	5870	5870	5870	5870	0
211	20241029	150400	4279250	5870	5870	5870	5870	0
212	20241029	150300	4279250	5870	5870	5870	5870	0
213	20241029	150200	4279250	5870	5870	5870	5870	0
214	20241029	150100	4279250	5870	5870	5870	5870	0
215	20241029	150000	4279250	5870	5870	5870	5870	0
216	20241029	145900	4279250	5870	5870	5870	5870	0
217	20241029	145800	4279250	5870	5870	5870	5870	0
218	20241029	145700	4279250	5870	5870	5870	5870	0
219	20241029	145600	4279250	5870	5870	5870	5870	0
220	20241029	145500	4279250	5870	5870	5870	5870	1
221	20241029	145400	4273380	5870	5870	5870	5870	0
222	20241029	145300	4273380	5870	5870	5870	5870	0
223	20241029	145200	4273380	5870	5870	5870	5870	0
224	20241029	145100	4273380	5870	5870	5870	5870	0
225	20241029	145000	4273380	5870	5870	5870	5870	0
226	20241029	144900	4273380	5870	5870	5870	5870	0
227	20241029	144800	4273380	5870	5870	5870	5870	0
228	20241029	144700	4273380	5870	5860	5870	5860	32
229	20241029	144600	4085850	5860	5860	5860	5860	0
230	20241029	144500	4085850	5860	5860	5860	5860	0
231	20241029	144400	4085850	5860	5860	5860	5860	0
232	20241029	144300	4085850	5860	5860	5860	5860	0
233	20241029	144200	4085850	5860	5860	5860	5860	0
234	20241029	144100	4085850	5860	5860	5860	5860	0
235	20241029	144000	4085850	5860	5860	5860	5860	0
236	20241029	143900	4085850	5860	5860	5860	5860	0
237	20241029	143800	4085850	5860	5860	5860	5860	0
238	20241029	143700	4085850	5860	5860	5860	5860	0
239	20241029	143600	4085850	5860	5860	5860	5860	0
240	20241029	143500	4085850	5860	5860	5860	5860	10
241	20241029	143400	4027250	5860	5860	5860	5860	0
242	20241029	143300	4027250	5860	5860	5860	5860	0
243	20241029	143200	4027250	5860	5860	5860	5860	0
244	20241029	143100	4027250	5860	5860	5860	5860	0
245	20241029	143000	4027250	5860	5860	5860	5860	0
246	20241029	142900	4027250	5860	5860	5860	5860	0
247	20241029	142800	4027250	5860	5860	5860	5860	0
248	20241029	142700	4027250	5860	5860	5860	5860	0
249	20241029	142600	4027250	5860	5860	5860	5860	0
250	20241029	142500	4027250	5860	5860	5860	5860	0
251	20241029	142400	4027250	5860	5860	5860	5860	1
252	20241029	142300	4021390	5830	5840	5840	5830	100
253	20241029	142200	3438380	5860	5860	5860	5860	0
254	20241029	142100	3438380	5860	5860	5860	5860	0
255	20241029	142000	3438380	5860	5860	5860	5860	0
256	20241029	141900	3438380	5860	5860	5860	5860	0
257	20241029	141800	3438380	5860	5860	5860	5860	0
258	20241029	141700	3438380	5860	5860	5860	5860	0
259	20241029	141600	3438380	5860	5860	5860	5860	0
260	20241029	141500	3438380	5860	5860	5860	5860	0
261	20241029	141400	3438380	5860	5860	5860	5860	0
262	20241029	141300	3438380	5860	5860	5860	5860	0
263	20241029	141200	3438380	5860	5860	5860	5860	0
264	20241029	141100	3438380	5860	5860	5860	5860	0
265	20241029	141000	3438380	5860	5860	5860	5860	0
266	20241029	140900	3438380	5860	5860	5860	5860	0
267	20241029	140800	3438380	5860	5860	5860	5860	0
268	20241029	140700	3438380	5860	5860	5860	5860	0
269	20241029	140600	3438380	5860	5860	5860	5860	200
270	20241029	140500	2266380	5860	5860	5860	5860	0
271	20241029	140400	2266380	5860	5860	5860	5860	0
272	20241029	140300	2266380	5860	5860	5860	5860	0
273	20241029	140200	2266380	5860	5860	5860	5860	0
274	20241029	140100	2266380	5860	5860	5860	5860	0
275	20241029	140000	2266380	5860	5860	5860	5860	0
276	20241029	135900	2266380	5860	5860	5860	5860	0
277	20241029	135800	2266380	5860	5860	5860	5860	0
278	20241029	135700	2266380	5860	5860	5860	5860	0
279	20241029	135600	2266380	5860	5860	5860	5860	0
280	20241029	135500	2266380	5860	5860	5860	5860	0
281	20241029	135400	2266380	5860	5860	5860	5860	0
282	20241029	135300	2266380	5860	5860	5860	5860	0
283	20241029	135200	2266380	5860	5860	5860	5860	0
284	20241029	135100	2266380	5860	5860	5860	5860	0
285	20241029	135000	2266380	5860	5860	5860	5860	0
286	20241029	134900	2266380	5860	5860	5860	5860	0
287	20241029	134800	2266380	5860	5860	5860	5860	0
288	20241029	134700	2266380	5860	5860	5860	5860	0
289	20241029	134600	2266380	5860	5860	5860	5860	0
290	20241029	134500	2266380	5860	5860	5860	5860	0
291	20241029	134400	2266380	5860	5860	5860	5860	0
292	20241029	134300	2266380	5860	5860	5860	5860	0
293	20241029	134200	2266380	5860	5860	5860	5860	1
294	20241029	134100	2260520	5820	5840	5840	5820	90
295	20241029	134000	1736290	5860	5860	5860	5860	145
296	20241029	133900	886590	5860	5860	5860	5860	15
297	20241029	133800	798690	5870	5870	5870	5870	0
298	20241029	133700	798690	5870	5870	5870	5870	0
299	20241029	133600	798690	5870	5870	5870	5870	0
300	20241029	133500	798690	5870	5870	5870	5870	0
301	20241029	133400	798690	5870	5870	5870	5870	0
302	20241029	133300	798690	5870	5870	5870	5870	0
303	20241029	133200	798690	5870	5870	5870	5870	0
304	20241029	133100	798690	5870	5870	5870	5870	0
305	20241029	133000	798690	5870	5870	5870	5870	0
306	20241029	132900	798690	5870	5870	5870	5870	0
307	20241029	132800	798690	5870	5870	5870	5870	0
308	20241029	132700	798690	5870	5870	5870	5870	0
309	20241029	132600	798690	5870	5870	5870	5870	0
310	20241029	132500	798690	5870	5870	5870	5870	0
311	20241029	132400	798690	5870	5860	5870	5860	7
312	20241029	132300	757660	5850	5850	5850	5850	16
313	20241029	132200	664060	5870	5870	5870	5870	0
314	20241029	132100	664060	5870	5870	5870	5870	0
315	20241029	132000	664060	5870	5870	5870	5870	0
316	20241029	131900	664060	5870	5870	5870	5870	0
317	20241029	131800	664060	5870	5870	5870	5870	0
318	20241029	131700	664060	5870	5870	5870	5870	0
319	20241029	131600	664060	5870	5870	5870	5870	0
320	20241029	131500	664060	5870	5870	5870	5870	0
321	20241029	131400	664060	5870	5870	5870	5870	0
322	20241029	131300	664060	5870	5870	5870	5870	0
323	20241029	131200	664060	5870	5870	5870	5870	0
324	20241029	131100	664060	5870	5870	5870	5870	0
325	20241029	131000	664060	5870	5870	5870	5870	0
326	20241029	130900	664060	5870	5870	5870	5870	0
327	20241029	130800	664060	5870	5870	5870	5870	0
328	20241029	130700	664060	5870	5870	5870	5870	0
329	20241029	130600	664060	5870	5870	5870	5870	0
330	20241029	130500	664060	5870	5870	5870	5870	0
331	20241029	130400	664060	5870	5870	5870	5870	0
332	20241029	130300	664060	5870	5870	5870	5870	0
333	20241029	130200	664060	5870	5870	5870	5870	0
334	20241029	130100	664060	5870	5870	5870	5870	0
335	20241029	130000	664060	5870	5870	5870	5870	0
336	20241029	125900	664060	5870	5870	5870	5870	0
337	20241029	125800	664060	5870	5870	5870	5870	0
338	20241029	125700	664060	5870	5870	5870	5870	0
339	20241029	125600	664060	5870	5870	5870	5870	0
340	20241029	125500	664060	5870	5870	5870	5870	0
341	20241029	125400	664060	5870	5870	5870	5870	0
342	20241029	125300	664060	5870	5870	5870	5870	0
343	20241029	125200	664060	5870	5870	5870	5870	1
344	20241029	125100	658190	5870	5870	5870	5870	0
345	20241029	125000	658190	5870	5870	5870	5870	0
346	20241029	124900	658190	5870	5870	5870	5870	0
347	20241029	124800	658190	5870	5870	5870	5870	0
348	20241029	124700	658190	5870	5870	5870	5870	0
349	20241029	124600	658190	5870	5870	5870	5870	0
350	20241029	124500	658190	5870	5870	5870	5870	0
351	20241029	124400	658190	5870	5870	5870	5870	0
352	20241029	124300	658190	5870	5870	5870	5870	0
353	20241029	124200	658190	5870	5870	5870	5870	0
354	20241029	124100	658190	5870	5870	5870	5870	0
355	20241029	124000	658190	5870	5870	5870	5870	0
356	20241029	123900	658190	5870	5870	5870	5870	0
357	20241029	123800	658190	5870	5870	5870	5870	0
358	20241029	123700	658190	5870	5870	5870	5870	0
359	20241029	123600	658190	5870	5870	5870	5870	0
360	20241029	123500	658190	5870	5870	5870	5870	0
361	20241029	123400	658190	5870	5870	5870	5870	0
362	20241029	123300	658190	5870	5870	5870	5870	0
363	20241029	123200	658190	5870	5870	5870	5870	0
364	20241029	123100	658190	5870	5870	5870	5870	0
365	20241029	123000	658190	5870	5870	5870	5870	0
366	20241029	122900	658190	5870	5870	5870	5870	0
367	20241029	122800	658190	5870	5870	5870	5870	0
368	20241029	122700	658190	5870	5870	5870	5870	0
369	20241029	122600	658190	5870	5870	5870	5870	0
370	20241029	122500	658190	5870	5870	5870	5870	0
371	20241029	122400	658190	5870	5870	5870	5870	0
372	20241029	122300	658190	5870	5870	5870	5870	0
373	20241029	122200	658190	5870	5870	5870	5870	0
374	20241029	122100	658190	5870	5870	5870	5870	0
375	20241029	122000	658190	5870	5870	5870	5870	0
376	20241029	121900	658190	5870	5870	5870	5870	0
377	20241029	121800	658190	5870	5870	5870	5870	0
378	20241029	121700	658190	5870	5870	5870	5870	0
379	20241029	121600	658190	5870	5870	5870	5870	0
380	20241029	121500	658190	5870	5870	5870	5870	0
381	20241029	121400	658190	5870	5870	5870	5870	0
382	20241029	121300	658190	5870	5870	5870	5870	0
383	20241029	121200	658190	5870	5870	5870	5870	0
384	20241029	121100	658190	5870	5870	5870	5870	0
385	20241029	121000	658190	5870	5870	5870	5870	0
386	20241029	120900	658190	5870	5870	5870	5870	0
387	20241029	120800	658190	5870	5870	5870	5870	0
388	20241029	120700	658190	5870	5870	5870	5870	0
389	20241029	120600	658190	5870	5870	5870	5870	0
390	20241029	120500	658190	5870	5870	5870	5870	0
391	20241029	120400	658190	5870	5870	5870	5870	0
392	20241029	120300	658190	5870	5870	5870	5870	0
393	20241029	120200	658190	5870	5870	5870	5870	0
394	20241029	120100	658190	5870	5870	5870	5870	0
395	20241029	120000	658190	5870	5870	5870	5870	0
396	20241029	115900	658190	5870	5870	5870	5870	0
397	20241029	115800	658190	5870	5870	5870	5870	0
398	20241029	115700	658190	5870	5870	5870	5870	0
399	20241029	115600	658190	5870	5870	5870	5870	0
400	20241029	115500	658190	5870	5870	5870	5870	0
401	20241029	115400	658190	5870	5870	5870	5870	0
402	20241029	115300	658190	5870	5870	5870	5870	0
403	20241029	115200	658190	5870	5870	5870	5870	0
404	20241029	115100	658190	5870	5870	5870	5870	0
405	20241029	115000	658190	5870	5870	5870	5870	0
406	20241029	114900	658190	5870	5870	5870	5870	0
407	20241029	114800	658190	5870	5870	5870	5870	0
408	20241029	114700	658190	5870	5870	5870	5870	0
409	20241029	114600	658190	5870	5870	5870	5870	0
410	20241029	114500	658190	5870	5870	5870	5870	0
411	20241029	114400	658190	5870	5870	5870	5870	0
412	20241029	114300	658190	5870	5870	5870	5870	0
413	20241029	114200	658190	5870	5870	5870	5870	0
414	20241029	114100	658190	5870	5870	5870	5870	0
415	20241029	114000	658190	5870	5870	5870	5870	0
416	20241029	113900	658190	5870	5870	5870	5870	0
417	20241029	113800	658190	5870	5870	5870	5870	0
418	20241029	113700	658190	5870	5870	5870	5870	0
419	20241029	113600	658190	5870	5870	5870	5870	0
420	20241029	113500	658190	5870	5870	5870	5870	0
421	20241029	113400	658190	5870	5870	5870	5870	0
422	20241029	113300	658190	5870	5870	5870	5870	0
423	20241029	113200	658190	5870	5870	5870	5870	0
424	20241029	113100	658190	5870	5870	5870	5870	0
425	20241029	113000	658190	5870	5870	5870	5870	0
426	20241029	112900	658190	5870	5870	5870	5870	0
427	20241029	112800	658190	5870	5870	5870	5870	0
428	20241029	112700	658190	5870	5870	5870	5870	0
429	20241029	112600	658190	5870	5870	5870	5870	0
430	20241029	112500	658190	5870	5870	5870	5870	0
431	20241029	112400	658190	5870	5870	5870	5870	0
432	20241029	112300	658190	5870	5870	5870	5870	0
433	20241029	112200	658190	5870	5870	5870	5870	0
434	20241029	112100	658190	5870	5870	5870	5870	0
435	20241029	112000	658190	5870	5870	5870	5870	0
436	20241029	111900	658190	5870	5870	5870	5870	0
437	20241029	111800	658190	5870	5870	5870	5870	0
438	20241029	111700	658190	5870	5870	5870	5870	0
439	20241029	111600	658190	5870	5870	5870	5870	0
440	20241029	111500	658190	5870	5870	5870	5870	0
441	20241029	111400	658190	5870	5870	5870	5870	0
442	20241029	111300	658190	5870	5870	5870	5870	0
443	20241029	111200	658190	5870	5870	5870	5870	0
444	20241029	111100	658190	5870	5870	5870	5870	0
445	20241029	111000	658190	5870	5870	5870	5870	0
446	20241029	110900	658190	5870	5870	5870	5870	0
447	20241029	110800	658190	5870	5870	5870	5870	0
448	20241029	110700	658190	5870	5870	5870	5870	0
449	20241029	110600	658190	5870	5870	5870	5870	0
450	20241029	110500	658190	5870	5870	5870	5870	0
451	20241029	110400	658190	5870	5870	5870	5870	0
452	20241029	110300	658190	5870	5870	5870	5870	0
453	20241029	110200	658190	5870	5870	5870	5870	0
454	20241029	110100	658190	5870	5870	5870	5870	0
455	20241029	110000	658190	5870	5870	5870	5870	0
456	20241029	105900	658190	5870	5870	5870	5870	0
457	20241029	105800	658190	5870	5870	5870	5870	0
458	20241029	105700	658190	5870	5870	5870	5870	0
459	20241029	105600	658190	5870	5870	5870	5870	0
460	20241029	105500	658190	5870	5870	5870	5870	0
461	20241029	105400	658190	5870	5870	5870	5870	0
462	20241029	105300	658190	5870	5870	5870	5870	0
463	20241029	105200	658190	5870	5870	5870	5870	0
464	20241029	105100	658190	5870	5870	5870	5870	0
465	20241029	105000	658190	5870	5870	5870	5870	0
466	20241029	104900	658190	5870	5870	5870	5870	0
467	20241029	104800	658190	5870	5870	5870	5870	0
468	20241029	104700	658190	5870	5870	5870	5870	0
469	20241029	104600	658190	5870	5870	5870	5870	0
470	20241029	104500	658190	5870	5870	5870	5870	0
471	20241029	104400	658190	5870	5870	5870	5870	0
472	20241029	104300	658190	5870	5870	5870	5870	0
473	20241029	104200	658190	5870	5870	5870	5870	0
474	20241029	104100	658190	5870	5870	5870	5870	0
475	20241029	104000	658190	5870	5870	5870	5870	5
476	20241029	103900	628840	5870	5870	5870	5870	30
477	20241029	103800	452740	5850	5850	5850	5850	0
478	20241029	103700	452740	5850	5850	5850	5850	0
479	20241029	103600	452740	5850	5850	5850	5850	0
480	20241029	103500	452740	5850	5850	5850	5850	0
481	20241029	103400	452740	5850	5850	5850	5850	0
482	20241029	103300	452740	5850	5850	5850	5850	0
483	20241029	103200	452740	5850	5850	5850	5850	0
484	20241029	103100	452740	5850	5850	5850	5850	0
485	20241029	103000	452740	5850	5850	5850	5850	0
486	20241029	102900	452740	5850	5850	5850	5850	0
487	20241029	102800	452740	5850	5850	5850	5850	0
488	20241029	102700	452740	5850	5850	5850	5850	0
489	20241029	102600	452740	5850	5850	5850	5850	0
490	20241029	102500	452740	5850	5850	5850	5850	0
491	20241029	102400	452740	5850	5850	5850	5850	0
492	20241029	102300	452740	5850	5850	5850	5850	0
493	20241029	102200	452740	5850	5850	5850	5850	0
494	20241029	102100	452740	5850	5850	5850	5850	0
495	20241029	102000	452740	5850	5850	5850	5850	0
496	20241029	101900	452740	5850	5850	5850	5850	0
497	20241029	101800	452740	5850	5850	5850	5850	0
498	20241029	101700	452740	5850	5850	5850	5850	0
499	20241029	101600	452740	5850	5850	5850	5850	0
500	20241029	101500	452740	5850	5850	5850	5850	0
501	20241029	101400	452740	5850	5850	5850	5850	0
502	20241029	101300	452740	5850	5850	5850	5850	0
503	20241029	101200	452740	5850	5850	5850	5850	0
504	20241029	101100	452740	5850	5850	5850	5850	0
505	20241029	101000	452740	5850	5860	5860	5850	14
506	20241029	100900	370830	5870	5870	5870	5870	0
507	20241029	100800	370830	5870	5870	5870	5870	1
508	20241029	100700	364960	5880	5880	5880	5880	0
509	20241029	100600	364960	5880	5880	5880	5880	0
510	20241029	100500	364960	5880	5880	5880	5880	0
511	20241029	100400	364960	5880	5880	5880	5880	0
512	20241029	100300	364960	5880	5880	5880	5880	0
513	20241029	100200	364960	5880	5880	5880	5880	0
514	20241029	100100	364960	5880	5880	5880	5880	0
515	20241029	100000	364960	5880	5880	5880	5880	0
516	20241029	095900	364960	5880	5880	5880	5880	0
517	20241029	095800	364960	5880	5880	5880	5880	0
518	20241029	095700	364960	5880	5880	5880	5880	0
519	20241029	095600	364960	5880	5880	5880	5880	0
520	20241029	095500	364960	5880	5880	5880	5880	0
521	20241029	095400	364960	5880	5880	5880	5880	0
522	20241029	095300	364960	5880	5880	5880	5880	0
523	20241029	095200	364960	5880	5880	5880	5880	0
524	20241029	095100	364960	5880	5880	5880	5880	0
525	20241029	095000	364960	5880	5880	5880	5880	0
526	20241029	094900	364960	5880	5880	5880	5880	0
527	20241029	094800	364960	5880	5880	5880	5880	0
528	20241029	094700	364960	5880	5880	5880	5880	0
529	20241029	094600	364960	5880	5880	5880	5880	0
530	20241029	094500	364960	5880	5880	5880	5880	0
531	20241029	094400	364960	5880	5880	5880	5880	0
532	20241029	094300	364960	5880	5880	5880	5880	0
533	20241029	094200	364960	5880	5880	5880	5880	0
534	20241029	094100	364960	5880	5880	5880	5880	0
535	20241029	094000	364960	5880	5880	5880	5880	1
536	20241029	093900	359080	5880	5880	5880	5880	20
537	20241029	093800	241480	5880	5880	5880	5880	0
538	20241029	093700	241480	5880	5880	5880	5880	0
539	20241029	093600	241480	5880	5880	5880	5880	0
540	20241029	093500	241480	5880	5880	5880	5880	0
541	20241029	093400	241480	5880	5880	5880	5880	0
542	20241029	093300	241480	5880	5880	5880	5880	0
543	20241029	093200	241480	5880	5880	5880	5880	0
544	20241029	093100	241480	5880	5880	5880	5880	0
545	20241029	093000	241480	5880	5880	5880	5880	0
546	20241029	092900	241480	5880	5880	5880	5880	0
547	20241029	092800	241480	5880	5880	5880	5880	0
548	20241029	092700	241480	5880	5880	5880	5880	0
549	20241029	092600	241480	5880	5880	5880	5880	0
550	20241029	092500	241480	5880	5880	5880	5880	0
551	20241029	092400	241480	5880	5880	5880	5880	0
552	20241029	092300	241480	5880	5880	5880	5880	0
553	20241029	092200	241480	5880	5880	5880	5880	0
554	20241029	092100	241480	5880	5880	5880	5880	0
555	20241029	092000	241480	5880	5880	5880	5880	0
556	20241029	091900	241480	5880	5880	5880	5880	1
557	20241029	091800	235600	5890	5890	5890	5890	0
558	20241029	091700	235600	5890	5890	5890	5890	0
559	20241029	091600	235600	5890	5890	5890	5890	0
560	20241029	091500	235600	5890	5890	5890	5890	0
561	20241029	091400	235600	5890	5890	5890	5890	0
562	20241029	091300	235600	5890	5890	5890	5890	0
563	20241029	091200	235600	5890	5890	5890	5890	0
564	20241029	091100	235600	5890	5890	5890	5890	0
565	20241029	091000	235600	5890	5890	5890	5890	0
566	20241029	090900	235600	5890	5890	5890	5890	1
567	20241029	090800	229710	5890	5890	5890	5890	0
568	20241029	090700	229710	5890	5890	5890	5890	0
569	20241029	090600	229710	5890	5890	5890	5890	0
570	20241029	090500	229710	5890	5890	5890	5890	0
571	20241029	090400	229710	5890	5890	5890	5890	0
572	20241029	090300	229710	5890	5890	5890	5890	0
573	20241029	090200	229710	5890	5890	5890	5890	0
574	20241029	090100	229710	5890	5890	5890	5890	0
575	20241029	090000	229710	5890	5890	5890	5890	39